Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

574.73 +10.22 (+1.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 208.91 209.12 208.32 208.78 3,834,925 -0.53(-0.25%)
Feb 27, 2017 208.85 209.44 208.60 209.31 2,776,461 +0.32(+0.16%)
Feb 24, 2017 207.82 208.98 207.77 208.98 2,810,794 +0.25(+0.12%)
Feb 23, 2017 209.09 209.09 207.90 208.73 2,552,550 +0.17(+0.08%)
Feb 22, 2017 208.30 208.74 208.14 208.56 3,363,266 -0.12(-0.06%)
Feb 21, 2017 207.88 208.89 207.87 208.68 2,960,639 +1.25(+0.60%)
Feb 17, 2017 207.43 207.43 207.43 0 +0.24(+0.11%)
Feb 16, 2017 207.37 207.53 206.41 207.19 3,878,581 -0.10(-0.05%)
Feb 15, 2017 206.04 207.52 205.99 207.30 4,306,404 +1.05(+0.51%)
Feb 14, 2017 205.26 206.25 204.89 206.25 3,444,290 +0.83(+0.40%)
Feb 13, 2017 204.85 205.69 204.80 205.42 3,011,258 +1.13(+0.55%)
Feb 10, 2017 203.88 204.53 203.75 204.29 3,059,929 +0.80(+0.39%)
Feb 09, 2017 202.58 203.80 202.55 203.49 3,727,079 +1.18(+0.59%)
Feb 08, 2017 201.74 202.43 201.49 202.31 2,238,801 +0.24(+0.12%)
Feb 07, 2017 202.44 202.66 201.84 202.06 2,658,078 -0.01(-0.00%)
Feb 06, 2017 201.97 202.37 201.69 202.07 1,908,506 -0.36(-0.18%)
Feb 03, 2017 201.93 202.55 201.61 202.43 2,094,983 +1.46(+0.72%)
Feb 02, 2017 200.52 201.28 200.18 200.97 3,623,871 +0.07(+0.03%)
Feb 01, 2017 201.47 201.71 200.27 200.90 7,388,589 +0.10(+0.05%)
Jan 31, 2017 200.27 200.83 199.74 200.80 5,464,411 -0.09(-0.04%)
Jan 30, 2017 201.34 201.39 199.86 200.89 4,346,226 -1.20(-0.59%)
Jan 27, 2017 202.46 202.58 201.89 202.09 2,863,530 -0.31(-0.15%)
Jan 26, 2017 202.43 202.70 202.09 202.40 3,737,140 -0.06(-0.03%)
Jan 25, 2017 201.82 202.58 201.64 202.46 4,405,304 +1.63(+0.81%)
Jan 24, 2017 199.81 201.27 199.69 200.82 2,868,869 +1.22(+0.61%)
Jan 23, 2017 199.75 200.14 198.81 199.61 4,298,743 -0.47(-0.23%)
Jan 20, 2017 200.05 200.59 199.49 200.07 3,510,680 +0.66(+0.33%)
Jan 19, 2017 200.17 200.33 198.92 199.41 2,951,433 -0.64(-0.32%)
Jan 18, 2017 199.94 200.13 199.36 200.05 3,659,908 +0.39(+0.19%)
Jan 17, 2017 199.73 200.13 199.27 199.67 5,619,753 -0.66(-0.33%)
Jan 13, 2017 200.32 200.32 200.32 0 +0.37(+0.18%)
Jan 12, 2017 199.88 200.11 198.51 199.96 4,030,687 -0.39(-0.19%)
Jan 11, 2017 199.77 200.36 199.07 200.34 4,574,923 +0.53(+0.27%)
Jan 10, 2017 199.83 200.70 199.44 199.81 3,376,527 -0.09(-0.04%)
Jan 09, 2017 200.22 200.40 199.82 199.90 2,685,315 -0.65(-0.32%)
Jan 06, 2017 199.90 200.97 199.35 200.54 3,545,863 +0.79(+0.39%)
Jan 05, 2017 199.66 199.95 198.97 199.75 3,385,864 -0.18(-0.09%)
Jan 04, 2017 199.07 200.08 199.06 199.94 4,673,255 +1.20(+0.60%)
Jan 03, 2017 198.58 199.28 197.56 198.74 7,292,507 +1.39(+0.71%)
Dec 30, 2016 197.34 197.34 197.34 0 -0.67(-0.34%)
Dec 29, 2016 198.10 198.45 197.54 198.01 5,112,695 -0.02(-0.01%)
Dec 28, 2016 199.94 199.94 197.91 198.03 4,529,300 -1.64(-0.82%)
Dec 27, 2016 199.45 200.07 199.45 199.67 2,919,397 +0.56(+0.28%)
Dec 23, 2016 199.11 199.11 199.11 0 +0.13(+0.07%)
Dec 22, 2016 199.08 199.19 198.49 198.97 2,596,039 -0.29(-0.15%)
Dec 21, 2016 199.69 199.83 199.23 199.26 3,214,543 -0.50(-0.25%)
Dec 20, 2016 199.56 199.93 199.32 199.76 4,117,597 +0.78(+0.39%)
Dec 19, 2016 198.77 199.44 198.63 198.97 4,897,825 +0.37(+0.18%)
Dec 16, 2016 199.43 199.49 198.27 198.61 5,954,279 -0.30(-0.15%)
Dec 15, 2016 198.41 199.86 198.27 198.91 5,657,700 +0.66(+0.33%)
Dec 14, 2016 199.49 200.23 197.70 198.25 9,685,098 -1.51(-0.76%)
Dec 13, 2016 199.18 200.32 199.14 199.76 6,811,583 +1.29(+0.65%)
Dec 12, 2016 198.62 199.10 198.05 198.47 5,437,596 -0.25(-0.12%)
Dec 09, 2016 197.73 198.71 197.70 198.71 5,142,319 +1.26(+0.64%)
Dec 08, 2016 197.01 197.98 196.72 197.46 5,352,616 +0.47(+0.24%)
Dec 07, 2016 194.34 197.06 194.19 196.99 4,011,729 +2.51(+1.29%)
Dec 06, 2016 194.06 194.50 193.55 194.47 3,582,672 +0.70(+0.36%)
Dec 05, 2016 193.56 194.20 193.35 193.78 2,799,874 +1.12(+0.58%)
Dec 02, 2016 192.68 193.18 192.32 192.66 3,794,884 +0.16(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.